Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | JPY | 1,506 | 1,510 | 1,470 | 1,477 | 1,477 | -2 (-0.14%) | 329,700 |
2 May 2017 | JPY | 1,497 | 1,503 | 1,465 | 1,479 | 1,479 | -27 (-1.79%) | 253,900 |
1 May 2017 | JPY | 1,475 | 1,518 | 1,460 | 1,506 | 1,506 | +58 (+4.01%) | 345,400 |
28 Apr 2017 | JPY | 1,440 | 1,457 | 1,422 | 1,448 | 1,448 | +8 (+0.56%) | 191,400 |
27 Apr 2017 | JPY | 1,368 | 1,448 | 1,366 | 1,440 | 1,440 | +85 (+6.27%) | 438,600 |
26 Apr 2017 | JPY | 1,380 | 1,388 | 1,347 | 1,355 | 1,355 | -18 (-1.31%) | 233,400 |
25 Apr 2017 | JPY | 1,328 | 1,378 | 1,325 | 1,373 | 1,373 | +37 (+2.77%) | 196,200 |
24 Apr 2017 | JPY | 1,326 | 1,342 | 1,320 | 1,336 | 1,336 | +10 (+0.75%) | 184,400 |
21 Apr 2017 | JPY | 1,308 | 1,349 | 1,290 | 1,326 | 1,326 | +22 (+1.69%) | 295,100 |
20 Apr 2017 | JPY | 1,308 | 1,318 | 1,286 | 1,304 | 1,304 | -2 (-0.15%) | 240,200 |
19 Apr 2017 | JPY | 1,320 | 1,325 | 1,296 | 1,306 | 1,306 | -30 (-2.25%) | 244,500 |
18 Apr 2017 | JPY | 1,390 | 1,397 | 1,334 | 1,336 | 1,336 | +1 (+0.07%) | 194,500 |
17 Apr 2017 | JPY | 1,305 | 1,349 | 1,299 | 1,335 | 1,335 | +16 (+1.21%) | 177,800 |
14 Apr 2017 | JPY | 1,344 | 1,350 | 1,300 | 1,319 | 1,319 | -53 (-3.86%) | 302,100 |
13 Apr 2017 | JPY | 1,402 | 1,434 | 1,355 | 1,372 | 1,372 | -31 (-2.21%) | 347,100 |
12 Apr 2017 | JPY | 1,436 | 1,498 | 1,403 | 1,403 | 1,403 | -46 (-3.17%) | 451,700 |
11 Apr 2017 | JPY | 1,424 | 1,482 | 1,351 | 1,449 | 1,449 | -75 (-4.92%) | 716,700 |
10 Apr 2017 | JPY | 1,540 | 1,550 | 1,508 | 1,524 | 1,524 | -2 (-0.13%) | 348,400 |
7 Apr 2017 | JPY | 1,525 | 1,564 | 1,480 | 1,526 | 1,526 | +31 (+2.07%) | 534,700 |
6 Apr 2017 | JPY | 1,500 | 1,501 | 1,415 | 1,495 | 1,495 | -57 (-3.67%) | 624,700 |
5 Apr 2017 | JPY | 1,539 | 1,590 | 1,526 | 1,552 | 1,552 | +42 (+2.78%) | 836,200 |
4 Apr 2017 | JPY | 1,505 | 1,543 | 1,500 | 1,510 | 1,510 | +42 (+2.86%) | 855,100 |
3 Apr 2017 | JPY | 1,468 | 1,494 | 1,448 | 1,468 | 1,468 | +21 (+1.45%) | 286,700 |
31 Mar 2017 | JPY | 1,450 | 1,468 | 1,415 | 1,447 | 1,447 | +14 (+0.98%) | 240,500 |
30 Mar 2017 | JPY | 1,445 | 1,490 | 1,406 | 1,433 | 1,433 | 0.0 (0.0%) | 316,200 |
29 Mar 2017 | JPY | 1,370 | 1,479 | 1,369 | 1,433 | 1,433 | +82 (+6.07%) | 361,900 |
28 Mar 2017 | JPY | 1,347 | 1,380 | 1,331 | 1,351 | 1,351 | +2 (+0.15%) | 201,700 |
27 Mar 2017 | JPY | 1,345 | 1,370 | 1,330 | 1,349 | 1,349 | -26 (-1.89%) | 261,100 |
24 Mar 2017 | JPY | 1,385 | 1,402 | 1,321 | 1,375 | 1,375 | -15 (-1.08%) | 403,100 |
23 Mar 2017 | JPY | 1,360 | 1,417 | 1,359 | 1,390 | 1,390 | +31 (+2.28%) | 445,200 |